Indicators

HEALTHCARE (NY: XLV )

145.73 -0.15 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	145.47	145.71	144.20	144.30	9,469,624	-1.19(-0.82%)
Feb 28, 2024	145.59	145.75	144.80	145.49	8,067,803	-0.73(-0.50%)
Feb 27, 2024	145.85	146.66	145.51	146.21	7,400,610	-0.36(-0.24%)
Feb 26, 2024	147.24	147.58	146.44	146.57	7,274,444	-0.76(-0.51%)
Feb 23, 2024	147.13	147.74	146.81	147.33	9,227,917	+0.70(+0.48%)
Feb 22, 2024	145.12	146.90	144.81	146.63	9,162,632	+1.70(+1.18%)
Feb 21, 2024	144.14	144.97	143.72	144.93	7,239,549	+0.32(+0.22%)
Feb 20, 2024	145.21	145.66	144.24	144.61	9,153,357	-0.49(-0.34%)
Feb 16, 2024	144.82	146.08	144.30	145.10	8,454,707	+0.47(+0.32%)
Feb 15, 2024	143.68	144.91	143.47	144.63	9,328,063	+1.05(+0.73%)
Feb 14, 2024	142.83	143.63	142.56	143.58	9,735,641	+1.24(+0.87%)
Feb 13, 2024	142.95	143.95	141.64	142.35	11,210,329	-1.34(-0.93%)
Feb 12, 2024	143.30	143.72	142.62	143.68	6,669,241	+0.19(+0.13%)
Feb 09, 2024	143.54	143.77	143.03	143.49	7,474,705	-0.11(-0.08%)
Feb 08, 2024	143.71	143.71	142.95	143.60	6,758,223	-0.25(-0.17%)
Feb 07, 2024	143.82	144.51	143.55	143.85	7,912,794	+0.39(+0.27%)
Feb 06, 2024	143.02	143.57	142.31	143.46	10,302,796	+1.54(+1.09%)
Feb 05, 2024	141.99	142.79	141.27	141.92	9,665,728	+0.44(+0.31%)
Feb 02, 2024	141.64	142.13	140.76	141.48	10,667,734	-0.21(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.